Saudi Public Transport Company (TADAWUL:4040)
Saudi Arabia
· Delayed Price · Currency is SAR 8.40
-0.13 (-1.52%)
Mar 9, 2026, 3:16 PM AST
TADAWUL:4040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.36 | 8.54 | 8.33 | 8.37 | 8.37 | 0.72% | 395,143 |
| Mar 4, 2026 | 8.15 | 8.35 | 8.13 | 8.31 | 8.31 | 1.71% | 656,593 |
| Mar 3, 2026 | 8.08 | 8.27 | 8.00 | 8.17 | 8.17 | 0.99% | 477,208 |
| Mar 2, 2026 | 8.18 | 8.34 | 8.00 | 8.09 | 8.09 | -1.94% | 398,913 |
| Mar 1, 2026 | 8.15 | 8.39 | 8.08 | 8.25 | 8.25 | -2.37% | 322,776 |
| Feb 26, 2026 | 8.49 | 8.56 | 8.41 | 8.45 | 8.45 | 0.24% | 362,321 |
| Feb 25, 2026 | 8.53 | 8.65 | 8.41 | 8.43 | 8.43 | -0.82% | 223,314 |
| Feb 24, 2026 | 8.61 | 8.65 | 8.46 | 8.50 | 8.50 | -1.73% | 281,711 |
| Feb 23, 2026 | 8.67 | 8.82 | 8.55 | 8.65 | 8.65 | -1.14% | 529,753 |
| Feb 19, 2026 | 9.15 | 9.16 | 8.75 | 8.75 | 8.75 | -4.27% | 685,319 |
| Feb 18, 2026 | 9.20 | 9.26 | 9.10 | 9.14 | 9.14 | -0.22% | 275,421 |
| Feb 17, 2026 | 9.40 | 9.40 | 9.15 | 9.16 | 9.16 | -2.24% | 480,608 |
| Feb 16, 2026 | 9.64 | 9.65 | 9.35 | 9.37 | 9.37 | -3.00% | 620,389 |
| Feb 15, 2026 | 9.59 | 9.70 | 9.55 | 9.66 | 9.66 | 1.36% | 235,685 |
| Feb 12, 2026 | 9.45 | 9.55 | 9.42 | 9.53 | 9.53 | 0.85% | 251,902 |
| Feb 11, 2026 | 9.54 | 9.59 | 9.40 | 9.45 | 9.45 | -1.46% | 325,204 |
| Feb 10, 2026 | 9.52 | 9.62 | 9.50 | 9.59 | 9.59 | 0.63% | 185,881 |
| Feb 9, 2026 | 9.62 | 9.67 | 9.50 | 9.53 | 9.53 | -0.73% | 242,990 |
| Feb 8, 2026 | 9.60 | 9.80 | 9.60 | 9.60 | 9.60 | 0.42% | 176,765 |
| Feb 5, 2026 | 10.00 | 10.00 | 9.55 | 9.56 | 9.56 | -4.40% | 611,616 |
| Feb 4, 2026 | 10.05 | 10.15 | 10.00 | 10.00 | 10.00 | -0.50% | 256,946 |
| Feb 3, 2026 | 9.86 | 10.13 | 9.86 | 10.05 | 10.05 | 1.62% | 405,563 |
| Feb 2, 2026 | 9.84 | 9.95 | 9.71 | 9.89 | 9.89 | 0.41% | 236,619 |
| Feb 1, 2026 | 10.05 | 10.15 | 9.72 | 9.85 | 9.85 | -1.99% | 342,324 |
| Jan 29, 2026 | 10.27 | 10.35 | 9.98 | 10.05 | 10.05 | -2.14% | 469,940 |
| Jan 28, 2026 | 10.31 | 10.41 | 10.20 | 10.27 | 10.27 | -0.10% | 278,978 |
| Jan 27, 2026 | 10.14 | 10.46 | 10.14 | 10.28 | 10.28 | 1.68% | 572,685 |
| Jan 26, 2026 | 10.23 | 10.27 | 10.00 | 10.11 | 10.11 | -0.98% | 584,483 |
| Jan 25, 2026 | 10.07 | 10.34 | 10.07 | 10.21 | 10.21 | 1.39% | 952,741 |
| Jan 22, 2026 | 9.89 | 10.07 | 9.72 | 10.07 | 10.07 | 4.03% | 413,098 |
| Jan 21, 2026 | 9.60 | 9.75 | 9.53 | 9.68 | 9.68 | 0.83% | 219,818 |
| Jan 20, 2026 | 9.81 | 9.90 | 9.60 | 9.60 | 9.60 | -2.04% | 289,768 |
| Jan 19, 2026 | 9.80 | 9.87 | 9.77 | 9.80 | 9.80 | -0.31% | 168,860 |
| Jan 18, 2026 | 9.61 | 9.89 | 9.61 | 9.83 | 9.83 | 2.40% | 134,867 |
| Jan 15, 2026 | 9.79 | 9.83 | 9.56 | 9.60 | 9.60 | -2.34% | 322,331 |
| Jan 14, 2026 | 9.99 | 10.00 | 9.79 | 9.83 | 9.83 | -0.41% | 312,924 |
| Jan 13, 2026 | 9.95 | 10.01 | 9.85 | 9.87 | 9.87 | -0.80% | 331,461 |
| Jan 12, 2026 | 9.71 | 9.96 | 9.70 | 9.95 | 9.95 | 2.47% | 262,710 |
| Jan 11, 2026 | 9.53 | 9.75 | 9.53 | 9.71 | 9.71 | 1.36% | 191,499 |
| Jan 8, 2026 | 9.57 | 9.64 | 9.47 | 9.58 | 9.58 | - | 159,353 |
| Jan 7, 2026 | 9.78 | 9.78 | 9.57 | 9.58 | 9.58 | 2.13% | 282,600 |
| Jan 6, 2026 | 9.62 | 9.70 | 9.35 | 9.38 | 9.38 | -2.60% | 291,713 |
| Jan 5, 2026 | 9.62 | 9.79 | 9.59 | 9.63 | 9.63 | -0.41% | 139,450 |
| Jan 4, 2026 | 9.82 | 9.82 | 9.60 | 9.67 | 9.67 | -1.63% | 297,810 |
| Jan 1, 2026 | 9.55 | 9.83 | 9.54 | 9.83 | 9.83 | 2.50% | 223,147 |
| Dec 31, 2025 | 9.35 | 9.59 | 9.35 | 9.59 | 9.59 | 3.56% | 219,861 |
| Dec 30, 2025 | 9.49 | 9.53 | 9.26 | 9.26 | 9.26 | -3.44% | 329,917 |
| Dec 29, 2025 | 9.36 | 9.59 | 9.34 | 9.59 | 9.59 | 2.35% | 268,757 |
| Dec 28, 2025 | 9.71 | 9.71 | 9.36 | 9.37 | 9.37 | -3.10% | 266,751 |
| Dec 25, 2025 | 9.68 | 9.74 | 9.65 | 9.67 | 9.67 | -0.41% | 122,290 |
| Dec 24, 2025 | 9.88 | 9.88 | 9.69 | 9.71 | 9.71 | -1.22% | 165,896 |
| Dec 23, 2025 | 9.66 | 9.91 | 9.62 | 9.83 | 9.83 | 2.18% | 314,559 |
| Dec 22, 2025 | 9.69 | 9.69 | 9.56 | 9.62 | 9.62 | -0.62% | 259,929 |
| Dec 21, 2025 | 9.73 | 9.86 | 9.68 | 9.68 | 9.68 | -0.21% | 254,181 |
| Dec 18, 2025 | 9.75 | 9.75 | 9.58 | 9.70 | 9.70 | -0.10% | 294,525 |
| Dec 17, 2025 | 9.85 | 9.88 | 9.70 | 9.71 | 9.71 | -1.12% | 338,458 |
| Dec 16, 2025 | 10.06 | 10.06 | 9.73 | 9.82 | 9.82 | -2.39% | 646,627 |
| Dec 15, 2025 | 9.98 | 10.15 | 9.93 | 10.06 | 10.06 | 0.60% | 330,392 |
| Dec 14, 2025 | 10.15 | 10.24 | 10.00 | 10.00 | 10.00 | -1.38% | 494,497 |
| Dec 11, 2025 | 10.35 | 10.39 | 10.10 | 10.14 | 10.14 | -1.84% | 266,225 |
| Dec 10, 2025 | 10.30 | 10.40 | 10.29 | 10.33 | 10.33 | 0.39% | 151,611 |
| Dec 9, 2025 | 10.11 | 10.29 | 10.08 | 10.29 | 10.29 | 1.88% | 295,889 |
| Dec 8, 2025 | 10.30 | 10.30 | 10.09 | 10.10 | 10.10 | -2.13% | 458,152 |
| Dec 7, 2025 | 10.29 | 10.41 | 10.26 | 10.32 | 10.32 | 0.10% | 161,495 |
| Dec 4, 2025 | 10.26 | 10.47 | 10.26 | 10.31 | 10.31 | 0.49% | 205,761 |
| Dec 3, 2025 | 10.13 | 10.33 | 10.12 | 10.26 | 10.26 | 1.38% | 334,892 |
| Dec 2, 2025 | 10.38 | 10.42 | 10.09 | 10.12 | 10.12 | -2.50% | 357,218 |
| Dec 1, 2025 | 10.28 | 10.39 | 10.24 | 10.38 | 10.38 | 1.07% | 440,623 |
| Nov 30, 2025 | 10.45 | 10.49 | 10.15 | 10.27 | 10.27 | -1.25% | 221,888 |
| Nov 27, 2025 | 10.72 | 10.72 | 10.38 | 10.40 | 10.40 | -0.95% | 330,902 |
| Nov 26, 2025 | 10.55 | 10.59 | 10.32 | 10.50 | 10.50 | -0.10% | 408,110 |
| Nov 25, 2025 | 10.57 | 10.76 | 10.49 | 10.51 | 10.51 | 0.10% | 876,651 |
| Nov 24, 2025 | 10.97 | 10.98 | 10.49 | 10.50 | 10.50 | -4.46% | 2,554,190 |
| Nov 23, 2025 | 11.10 | 11.16 | 10.99 | 10.99 | 10.99 | -1.08% | 602,789 |
| Nov 20, 2025 | 11.00 | 11.24 | 11.00 | 11.11 | 11.11 | 1.00% | 422,407 |
| Nov 19, 2025 | 11.15 | 11.30 | 10.99 | 11.00 | 11.00 | -0.99% | 529,566 |
| Nov 18, 2025 | 11.00 | 11.25 | 10.94 | 11.11 | 11.11 | -0.45% | 508,212 |
| Nov 17, 2025 | 11.30 | 11.35 | 11.08 | 11.16 | 11.16 | -1.33% | 499,416 |
| Nov 16, 2025 | 11.55 | 11.60 | 11.25 | 11.31 | 11.31 | -2.67% | 441,320 |
| Nov 13, 2025 | 11.68 | 11.75 | 11.51 | 11.62 | 11.62 | -0.09% | 464,403 |
| Nov 12, 2025 | 11.60 | 11.76 | 11.56 | 11.63 | 11.63 | 0.09% | 463,784 |
| Nov 11, 2025 | 11.85 | 11.85 | 11.57 | 11.62 | 11.62 | -1.86% | 499,862 |
| Nov 10, 2025 | 11.86 | 11.89 | 11.71 | 11.84 | 11.84 | - | 268,337 |
| Nov 9, 2025 | 11.94 | 11.97 | 11.71 | 11.84 | 11.84 | -1.50% | 398,203 |
| Nov 6, 2025 | 12.00 | 12.10 | 11.96 | 12.02 | 12.02 | 0.17% | 343,577 |
| Nov 5, 2025 | 12.18 | 12.24 | 11.95 | 12.00 | 12.00 | -1.88% | 706,882 |
| Nov 4, 2025 | 12.44 | 12.46 | 12.13 | 12.23 | 12.23 | -1.37% | 571,011 |
| Nov 3, 2025 | 12.64 | 12.64 | 12.36 | 12.40 | 12.40 | -1.90% | 795,006 |
| Nov 2, 2025 | 12.69 | 12.75 | 12.59 | 12.64 | 12.64 | -0.39% | 392,168 |
| Oct 30, 2025 | 12.87 | 12.98 | 12.63 | 12.69 | 12.69 | -2.16% | 1,352,841 |
| Oct 29, 2025 | 13.00 | 13.00 | 12.86 | 12.97 | 12.97 | -0.23% | 258,370 |
| Oct 28, 2025 | 13.02 | 13.06 | 12.94 | 13.00 | 13.00 | -0.15% | 256,310 |
| Oct 27, 2025 | 13.19 | 13.20 | 12.99 | 13.02 | 13.02 | -0.76% | 357,800 |
| Oct 26, 2025 | 13.00 | 13.20 | 13.00 | 13.12 | 13.12 | 1.16% | 202,305 |
| Oct 23, 2025 | 12.88 | 13.02 | 12.85 | 12.97 | 12.97 | 0.78% | 284,882 |
| Oct 22, 2025 | 12.87 | 13.03 | 12.85 | 12.87 | 12.87 | -0.16% | 285,300 |
| Oct 21, 2025 | 13.10 | 13.11 | 12.85 | 12.89 | 12.89 | -1.38% | 506,912 |
| Oct 20, 2025 | 13.33 | 13.33 | 13.07 | 13.07 | 13.07 | -1.58% | 484,352 |
| Oct 19, 2025 | 13.38 | 13.46 | 13.26 | 13.28 | 13.28 | -0.75% | 338,421 |
| Oct 16, 2025 | 13.44 | 13.49 | 13.30 | 13.38 | 13.38 | -0.45% | 481,202 |